Hera S.p.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	3.943	4.006	3.932	3.943	3.776	36,683
2026-05-01	4.049	4.049	4.049	4.049	3.877	0
2026-04-30	3.995	4.049	3.938	4.049	3.877	57,082
2026-04-29	4.086	4.172	3.940	3.947	3.780	115,323
2026-04-28	4.105	4.188	4.024	4.105	3.931	67,148
2026-04-27	4.100	4.134	4.064	4.116	3.941	115,460
2026-04-24	4.120	4.212	4.028	4.113	3.939	45,915
2026-04-23	4.120	4.134	4.034	4.115	3.941	36,271
2026-04-22	4.133	4.148	4.032	4.124	3.949	23,972
2026-04-21	4.133	4.210	4.040	4.147	3.971	348,196
2026-04-20	4.125	4.134	4.091	4.110	3.936	37,861
2026-04-17	4.118	4.164	4.004	4.073	3.900	68,656
2026-04-16	4.132	4.216	4.088	4.121	3.946	74,775
2026-04-15	4.205	4.220	4.090	4.127	3.952	81,057
2026-04-14	4.194	4.252	4.194	4.220	4.041	18,058
2026-04-13	4.172	4.192	4.164	4.170	3.993	42,462
2026-04-10	4.171	4.190	4.090	4.176	3.999	17,142
2026-04-09	4.147	4.186	4.054	4.160	3.984	20,271
2026-04-08	4.151	4.210	4.106	4.157	3.981	32,652
2026-04-07	4.086	4.162	4.086	4.096	3.922	56,625
2026-04-02	4.036	4.098	3.932	4.062	3.890	121,578
2026-04-01	4.021	4.046	4.014	4.036	3.865	26,079
2026-03-31	3.996	4.012	3.972	4.004	3.834	373,530
2026-03-30	3.902	3.988	3.902	3.954	3.786	60,795
2026-03-27	3.944	3.944	3.866	3.898	3.733	12,327
2026-03-26	3.927	3.994	3.838	3.933	3.766	9,462
2026-03-25	3.909	3.982	3.866	3.975	3.806	21,882
2026-03-24	3.874	3.970	3.870	3.889	3.724	75,527
2026-03-23	3.827	3.952	3.800	3.899	3.734	98,261
2026-03-20	4.000	4.012	3.896	3.910	3.744	49,608
2026-03-19	4.008	4.008	3.958	3.972	3.804	54,460
2026-03-18	4.170	4.170	4.026	4.049	3.877	59,763
2026-03-17	4.127	4.212	4.102	4.178	4.001	159,037
2026-03-16	4.106	4.122	4.064	4.104	3.930	19,898
2026-03-13	4.028	4.136	3.994	4.072	3.899	53,530
2026-03-12	4.052	4.052	4.012	4.038	3.867	36,841
2026-03-11	4.092	4.092	4.052	4.080	3.907	71,140
2026-03-10	4.086	4.130	4.086	4.092	3.918	81,396
2026-03-09	4.074	4.074	3.974	4.045	3.873	141,617
2026-03-06	4.160	4.172	4.064	4.097	3.923	101,479
2026-03-05	4.157	4.198	4.117	4.117	3.942	145,237
2026-03-04	4.168	4.190	4.108	4.160	3.984	106,979
2026-03-03	4.332	4.332	3.994	4.154	3.978	127,460
2026-03-02	4.418	4.422	4.360	4.392	4.206	249,779
2026-02-27	4.357	4.446	4.346	4.408	4.221	89,274
2026-02-26	4.380	4.410	4.364	4.390	4.204	36,572
2026-02-25	4.375	4.402	4.332	4.384	4.198	44,656
2026-02-24	4.384	4.420	4.348	4.349	4.165	62,319
2026-02-23	4.320	4.390	4.318	4.378	4.192	440,138
2026-02-20	4.235	4.314	4.226	4.276	4.095	64,894
2026-02-19	4.294	4.322	4.152	4.231	4.052	86,597
2026-02-18	4.308	4.400	4.204	4.305	4.122	88,707
2026-02-17	4.338	4.388	4.320	4.338	4.154	125,759
2026-02-16	4.309	4.354	4.276	4.354	4.169	76,250
2026-02-13	4.240	4.308	4.224	4.308	4.125	741,181
2026-02-12	4.278	4.406	4.166	4.253	4.073	108,495
2026-02-11	4.213	4.322	4.112	4.322	4.139	150,985
2026-02-10	4.238	4.238	4.182	4.221	4.042	132,759
2026-02-09	4.209	4.224	4.180	4.207	4.029	172,889
2026-02-06	4.170	4.250	4.170	4.238	4.058	145,646

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1600 EUR
2025-06-23	0.1500 EUR
2024-06-24	0.1400 EUR
2023-06-19	0.1250 EUR
2022-06-20	0.1200 EUR
2021-07-05	0.1100 EUR
2020-07-06	0.1000 EUR
2019-06-24	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.